Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.75 | 84.70 | 81.28 | 82.36 | 1,538,890 | +1.79(+2.22%) |
Oct 30, 2017 | 81.80 | 81.80 | 80.51 | 80.57 | 1,101,809 | -1.30(-1.59%) |
Oct 27, 2017 | 81.15 | 82.02 | 80.98 | 81.87 | 677,744 | +0.37(+0.45%) |
Oct 26, 2017 | 80.26 | 81.77 | 79.84 | 81.50 | 680,748 | +1.29(+1.60%) |
Oct 25, 2017 | 80.07 | 80.73 | 79.45 | 80.22 | 885,991 | -0.45(-0.56%) |
Oct 24, 2017 | 79.07 | 80.94 | 79.06 | 80.67 | 986,041 | +2.33(+2.97%) |
Oct 23, 2017 | 78.53 | 78.84 | 78.09 | 78.34 | 518,744 | -0.04(-0.05%) |
Oct 20, 2017 | 78.51 | 78.62 | 77.90 | 78.37 | 468,798 | +0.09(+0.11%) |
Oct 19, 2017 | 77.82 | 78.42 | 76.91 | 78.28 | 752,969 | +0.14(+0.18%) |
Oct 18, 2017 | 78.30 | 78.47 | 78.04 | 78.14 | 524,976 | -0.03(-0.03%) |
Oct 17, 2017 | 78.75 | 78.86 | 78.04 | 78.17 | 543,002 | -0.84(-1.06%) |
Oct 16, 2017 | 78.97 | 79.34 | 78.63 | 79.00 | 444,110 | +0.70(+0.90%) |
Oct 13, 2017 | 79.10 | 79.34 | 78.21 | 78.30 | 382,678 | -0.22(-0.29%) |
Oct 12, 2017 | 76.97 | 78.81 | 76.97 | 78.53 | 610,650 | +1.57(+2.05%) |
Oct 11, 2017 | 76.22 | 77.07 | 76.05 | 76.95 | 717,039 | +0.86(+1.13%) |
Oct 10, 2017 | 76.28 | 76.30 | 75.55 | 76.09 | 614,897 | +0.45(+0.59%) |
Oct 09, 2017 | 76.20 | 76.20 | 75.10 | 75.64 | 411,491 | -0.13(-0.18%) |
Oct 06, 2017 | 75.84 | 75.95 | 75.09 | 75.77 | 412,721 | -0.22(-0.30%) |
Oct 05, 2017 | 75.25 | 76.43 | 75.02 | 76.00 | 862,167 | +1.13(+1.51%) |
Oct 04, 2017 | 75.00 | 75.43 | 74.72 | 74.87 | 386,276 | -0.15(-0.20%) |
Oct 03, 2017 | 75.68 | 75.84 | 74.60 | 75.02 | 390,851 | -0.60(-0.80%) |
Oct 02, 2017 | 74.77 | 75.78 | 74.34 | 75.62 | 662,069 | +1.38(+1.85%) |
Sep 29, 2017 | 74.07 | 75.10 | 73.82 | 74.25 | 492,320 | -0.13(-0.17%) |
Sep 28, 2017 | 73.80 | 74.45 | 72.97 | 74.37 | 361,767 | +0.45(+0.61%) |
Sep 27, 2017 | 73.27 | 74.17 | 73.09 | 73.92 | 459,365 | +1.20(+1.64%) |
Sep 26, 2017 | 72.59 | 73.12 | 72.19 | 72.73 | 408,130 | +0.24(+0.34%) |
Sep 25, 2017 | 71.69 | 72.66 | 71.61 | 72.48 | 379,693 | +0.77(+1.08%) |
Sep 22, 2017 | 71.42 | 71.96 | 71.09 | 71.71 | 473,808 | +0.14(+0.20%) |
Sep 21, 2017 | 71.83 | 71.96 | 70.74 | 71.56 | 445,811 | -0.12(-0.16%) |
Sep 20, 2017 | 71.54 | 71.81 | 70.95 | 71.68 | 353,893 | +0.31(+0.43%) |
Sep 19, 2017 | 71.03 | 71.80 | 70.23 | 71.38 | 456,927 | +0.49(+0.70%) |
Sep 18, 2017 | 69.44 | 70.95 | 69.17 | 70.88 | 615,856 | +1.50(+2.17%) |
Sep 15, 2017 | 68.22 | 69.46 | 68.13 | 69.38 | 621,722 | +1.07(+1.57%) |
Sep 14, 2017 | 67.93 | 68.46 | 67.56 | 68.31 | 686,562 | +0.40(+0.58%) |
Sep 13, 2017 | 68.55 | 68.58 | 67.79 | 67.91 | 651,386 | -0.65(-0.94%) |
Sep 12, 2017 | 68.07 | 68.70 | 67.95 | 68.56 | 445,519 | +0.73(+1.07%) |
Sep 11, 2017 | 67.74 | 67.98 | 67.25 | 67.83 | 473,414 | +0.86(+1.29%) |
Sep 08, 2017 | 65.67 | 67.21 | 65.32 | 66.97 | 657,751 | +1.00(+1.51%) |
Sep 07, 2017 | 66.63 | 66.85 | 65.77 | 65.97 | 432,028 | -0.37(-0.56%) |
Sep 06, 2017 | 66.80 | 66.86 | 66.13 | 66.34 | 1,147,304 | +0.01(+0.01%) |
Sep 05, 2017 | 67.38 | 67.72 | 65.93 | 66.33 | 869,661 | -1.04(-1.55%) |
Sep 01, 2017 | 67.25 | 68.16 | 67.25 | 67.37 | 361,672 | +0.27(+0.40%) |
Aug 31, 2017 | 66.94 | 67.58 | 66.52 | 67.10 | 530,583 | +0.40(+0.59%) |
Aug 30, 2017 | 65.25 | 66.97 | 65.25 | 66.71 | 457,711 | +1.55(+2.37%) |
Aug 29, 2017 | 64.06 | 65.41 | 64.04 | 65.16 | 618,790 | +0.36(+0.56%) |
Aug 28, 2017 | 65.21 | 65.43 | 64.52 | 64.80 | 364,905 | -0.08(-0.12%) |
Aug 25, 2017 | 65.62 | 65.64 | 64.83 | 64.88 | 419,675 | -0.31(-0.48%) |
Aug 24, 2017 | 65.85 | 65.85 | 65.06 | 65.20 | 334,541 | -0.36(-0.55%) |
Aug 23, 2017 | 65.03 | 66.02 | 65.02 | 65.56 | 304,341 | -0.13(-0.19%) |
Aug 22, 2017 | 65.80 | 66.02 | 65.39 | 65.68 | 438,523 | +0.14(+0.22%) |
Aug 21, 2017 | 65.70 | 66.09 | 65.13 | 65.54 | 612,961 | -0.47(-0.71%) |
Aug 18, 2017 | 65.93 | 66.82 | 65.36 | 66.01 | 539,495 | -0.45(-0.68%) |
Aug 17, 2017 | 66.70 | 67.27 | 66.14 | 66.46 | 560,855 | -0.43(-0.65%) |
Aug 16, 2017 | 67.81 | 67.83 | 66.79 | 66.89 | 388,380 | -0.77(-1.14%) |
Aug 15, 2017 | 67.62 | 68.16 | 67.27 | 67.66 | 595,480 | -0.05(-0.08%) |
Aug 14, 2017 | 67.09 | 67.89 | 66.96 | 67.71 | 915,787 | +1.36(+2.05%) |
Aug 11, 2017 | 65.87 | 66.76 | 65.87 | 66.35 | 410,605 | -0.07(-0.11%) |
Aug 10, 2017 | 67.00 | 67.29 | 66.04 | 66.42 | 547,633 | -0.78(-1.16%) |
Aug 09, 2017 | 66.95 | 67.80 | 66.67 | 67.20 | 655,916 | -0.12(-0.17%) |
Aug 08, 2017 | 66.95 | 68.85 | 66.58 | 67.32 | 731,432 | +0.26(+0.39%) |
Aug 07, 2017 | 67.49 | 68.05 | 66.99 | 67.06 | 921,951 | -0.21(-0.31%) |
Aug 04, 2017 | 66.55 | 67.52 | 66.12 | 67.27 | 981,194 | +1.00(+1.50%) |
Aug 03, 2017 | 65.70 | 66.88 | 65.24 | 66.27 | 1,772,123 | +1.34(+2.06%) |
Aug 02, 2017 | 67.82 | 69.25 | 63.97 | 64.93 | 2,235,133 | +3.30(+5.36%) |